Charter Hall Retail REIT (ASX:CQR)
Australia
· Delayed Price · Currency is AUD 4.000
+0.030 (0.76%)
At close: Dec 5, 2025
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 1,451,414 |
| Dec 4, 2025 | 4.11 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 1,235,447 |
| Dec 3, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | 0.24% | 940,795 |
| Dec 2, 2025 | 4.04 | 4.11 | 4.03 | 4.09 | 4.09 | 0.99% | 607,460 |
| Dec 1, 2025 | 4.03 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 681,249 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.98% | 993,322 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.09 | 4.10 | 4.10 | -0.49% | 508,899 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.10 | 4.12 | 4.12 | 0.24% | 1,416,676 |
| Nov 25, 2025 | 4.06 | 4.17 | 4.06 | 4.11 | 4.11 | -0.96% | 761,136 |
| Nov 24, 2025 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 2.47% | 1,056,407 |
| Nov 21, 2025 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -2.88% | 1,143,399 |
| Nov 20, 2025 | 4.08 | 4.21 | 4.08 | 4.17 | 4.17 | 1.96% | 1,116,749 |
| Nov 19, 2025 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | -0.97% | 704,079 |
| Nov 18, 2025 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | 0.49% | 966,477 |
| Nov 17, 2025 | 4.09 | 4.20 | 4.08 | 4.11 | 4.11 | 0.49% | 732,921 |
| Nov 14, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | - | 1,053,932 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -3.31% | 1,175,336 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.18 | 4.23 | 4.23 | 1.20% | 1,032,267 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.24% | 640,882 |
| Nov 10, 2025 | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | 0.72% | 632,751 |
| Nov 7, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 618,122 |
| Nov 6, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 926,948 |
| Nov 5, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | - | 771,768 |
| Nov 4, 2025 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | 0.25% | 919,367 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.04 | 4.07 | 4.07 | -1.21% | 1,302,566 |
| Oct 31, 2025 | 4.07 | 4.17 | 4.06 | 4.12 | 4.12 | 1.23% | 1,629,194 |
| Oct 30, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -1.93% | 1,462,518 |
| Oct 29, 2025 | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -0.95% | 808,455 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.24% | 835,036 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 974,696 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | 0.24% | 1,137,129 |
| Oct 23, 2025 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | 1.69% | 1,567,121 |
| Oct 22, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 586,479 |
| Oct 21, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.42% | 1,169,478 |
| Oct 20, 2025 | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | 1.69% | 1,708,118 |
| Oct 17, 2025 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | 1.72% | 1,453,815 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.24% | 1,359,065 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 997,548 |
| Oct 14, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.49% | 688,974 |
| Oct 13, 2025 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 0.25% | 557,257 |
| Oct 10, 2025 | 4.04 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 1,023,023 |
| Oct 9, 2025 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | - | 821,325 |
| Oct 8, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 732,130 |
| Oct 7, 2025 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -1.21% | 626,033 |
| Oct 6, 2025 | 4.16 | 4.22 | 4.12 | 4.13 | 4.13 | - | 576,198 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.13 | 4.13 | 4.13 | -0.48% | 965,946 |
| Oct 2, 2025 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | 0.73% | 1,295,001 |
| Oct 1, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.24% | 1,038,089 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | -0.48% | 1,094,889 |
| Sep 29, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | -1.43% | 726,221 |